Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.535 7.550 7.485 7.528 23,940 -0.00(-0.02%)
Dec 30, 2004 7.506 7.529 7.487 7.529 15,732 +0.03(+0.39%)
Dec 29, 2004 7.484 7.513 7.457 7.500 11,628 +0.02(+0.27%)
Dec 28, 2004 7.500 7.522 7.440 7.479 257,188 +0.00(+0.06%)
Dec 27, 2004 7.506 7.506 7.449 7.475 32,148 -0.02(-0.23%)
Dec 23, 2004 7.455 7.500 7.455 7.493 344,057 -0.04(-0.52%)
Dec 22, 2004 7.528 7.583 7.528 7.532 456,235 -0.01(-0.14%)
Dec 21, 2004 7.498 7.659 7.465 7.542 47,196 +0.07(+0.88%)
Dec 20, 2004 7.513 7.538 7.440 7.476 43,776 -0.01(-0.10%)
Dec 17, 2004 7.506 7.510 7.436 7.484 203,835 +0.01(+0.16%)
Dec 16, 2004 7.572 7.585 7.471 7.472 32,832 -0.10(-1.31%)
Dec 15, 2004 7.572 7.589 7.542 7.572 65,665 +0.04(+0.50%)
Dec 14, 2004 7.478 7.542 7.472 7.534 26,676 +0.06(+0.74%)
Dec 13, 2004 7.513 7.516 7.435 7.478 23,256 +0.04(+0.51%)
Dec 10, 2004 7.456 7.456 7.440 7.440 2,052 -0.03(-0.43%)
Dec 09, 2004 7.390 7.472 7.349 7.472 30,780 -0.03(-0.41%)
Dec 08, 2004 7.550 7.550 7.479 7.503 41,724 -0.02(-0.27%)
Dec 07, 2004 7.667 7.683 7.523 7.523 21,204 -0.14(-1.78%)
Dec 06, 2004 7.615 7.659 7.610 7.659 51,300 +0.08(+1.12%)
Dec 03, 2004 7.637 7.674 7.574 7.574 54,036 +0.02(+0.31%)
Dec 02, 2004 7.528 7.738 7.493 7.551 25,992 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.